Satsuma Technology PLC (LON:SATS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 20.90
0.00 (0.00%)
Inactive · Last trade price on Oct 19, 2026
Satsuma Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 38.00 | 44.00 | 38.00 | 41.80 | 41.80 | 0.48% | 15,742 |
| Jun 29, 2026 | 39.00 | 44.00 | 39.00 | 41.60 | 41.60 | 0.24% | 1,616 |
| Jun 26, 2026 | 40.00 | 44.00 | 40.00 | 41.50 | 41.50 | -1.19% | 40,902 |
| Jun 25, 2026 | 40.00 | 44.00 | 40.00 | 42.00 | 42.00 | 2.44% | 18,520 |
| Jun 24, 2026 | 41.00 | 46.00 | 36.00 | 41.00 | 41.00 | -1.20% | 126,191 |
| Jun 23, 2026 | 41.00 | 44.00 | 41.00 | 41.50 | 41.50 | -5.68% | 58,366 |
| Jun 22, 2026 | 46.00 | 46.00 | 41.00 | 44.00 | 44.00 | 1.62% | 1,572 |
| Jun 19, 2026 | 42.80 | 46.00 | 42.40 | 43.30 | 43.30 | -0.46% | 5,943 |
| Jun 18, 2026 | 42.40 | 46.00 | 41.00 | 43.50 | 43.50 | - | 15,370 |
| Jun 17, 2026 | 44.00 | 44.00 | 41.00 | 43.50 | 43.50 | 2.35% | 2,191 |
| Jun 16, 2026 | 40.00 | 44.00 | 40.00 | 42.50 | 42.50 | - | 13,168 |
| Jun 15, 2026 | 41.80 | 44.00 | 40.00 | 42.50 | 42.50 | 4.68% | 31,654 |
| Jun 12, 2026 | 39.60 | 42.00 | 39.20 | 40.60 | 40.60 | - | 143 |
| Jun 11, 2026 | 39.20 | 42.00 | 39.20 | 40.60 | 40.60 | - | 1,198 |
| Jun 10, 2026 | 40.08 | 42.00 | 38.80 | 40.60 | 40.60 | - | 21 |
| Jun 9, 2026 | 40.00 | 42.00 | 39.28 | 40.60 | 40.60 | -0.98% | 67,855 |
| Jun 8, 2026 | 42.00 | 42.00 | 38.80 | 41.00 | 41.00 | - | 6,880 |
| Jun 5, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 0.49% | 5,850 |
| Jun 4, 2026 | 40.00 | 42.00 | 39.00 | 40.80 | 40.80 | -0.49% | 19,930 |
| Jun 3, 2026 | 40.00 | 40.00 | 38.00 | 41.00 | 41.00 | - | 820,945 |
| Jun 2, 2026 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 113,894 |
| Jun 1, 2026 | 46.00 | 50.00 | 44.00 | 45.00 | 45.00 | - | 43,161 |
| May 29, 2026 | 44.06 | 48.00 | 44.00 | 45.00 | 45.00 | -1.75% | 7,480 |
| May 28, 2026 | 48.00 | 50.00 | 44.00 | 45.80 | 45.80 | 1.78% | 43,036 |
| May 27, 2026 | 46.00 | 50.00 | 44.00 | 45.00 | 45.00 | -6.25% | 56,369 |
| May 26, 2026 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 2.13% | 56,430 |
| May 22, 2026 | 52.00 | 52.00 | 46.00 | 47.00 | 47.00 | - | 29,027 |
| May 21, 2026 | 47.00 | 48.00 | 46.02 | 47.00 | 47.00 | -2.08% | 10,060 |
| May 20, 2026 | 53.00 | 53.00 | 47.00 | 48.00 | 48.00 | -3.03% | 22,742 |
| May 19, 2026 | 53.92 | 54.00 | 46.00 | 49.50 | 49.50 | 3.13% | 961 |
| May 18, 2026 | 49.20 | 52.00 | 47.30 | 48.00 | 48.00 | -1.03% | 207,988 |
| May 15, 2026 | 49.00 | 49.00 | 48.02 | 48.50 | 48.50 | 1.04% | 32,600 |
| May 14, 2026 | 48.00 | 51.60 | 47.06 | 48.00 | 48.00 | -2.04% | 240,055 |
| May 13, 2026 | 50.00 | 56.00 | 48.00 | 49.00 | 49.00 | -3.92% | 127,757 |
| May 12, 2026 | 49.00 | 56.00 | 49.00 | 51.00 | 51.00 | -1.92% | 213,222 |
| May 11, 2026 | 49.00 | 55.00 | 48.00 | 52.00 | 52.00 | 6.12% | 221,456 |
| May 8, 2026 | 47.00 | 53.40 | 47.00 | 49.00 | 49.00 | 3.16% | 22,839 |
| May 7, 2026 | 48.00 | 50.00 | 47.90 | 47.50 | 47.50 | -3.06% | 211,877 |
| May 6, 2026 | 42.00 | 54.00 | 40.50 | 49.00 | 49.00 | 18.36% | 1,169,135 |
| May 5, 2026 | 42.00 | 44.00 | 40.12 | 41.40 | 41.40 | 0.98% | 185,807 |
| May 1, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 21,047 |
| Apr 30, 2026 | 42.00 | 44.00 | 40.08 | 42.00 | 42.00 | - | 37,432 |
| Apr 29, 2026 | 44.00 | 44.00 | 40.04 | 42.00 | 42.00 | 2.44% | 16,739 |
| Apr 28, 2026 | 42.00 | 44.00 | 40.00 | 41.00 | 41.00 | -4.65% | 52,986 |
| Apr 27, 2026 | 45.00 | 46.00 | 42.12 | 43.00 | 43.00 | -4.44% | 63,819 |
| Apr 24, 2026 | 47.40 | 48.00 | 44.00 | 45.00 | 45.00 | - | 49,981 |
| Apr 23, 2026 | 44.00 | 46.00 | 42.00 | 45.00 | 45.00 | -6.25% | 65,693 |
| Apr 22, 2026 | 46.00 | 48.40 | 45.60 | 48.00 | 48.00 | 6.67% | 158,317 |
| Apr 21, 2026 | 48.00 | 48.00 | 44.00 | 45.00 | 45.00 | -2.17% | 2,358 |
| Apr 20, 2026 | 44.04 | 48.00 | 44.00 | 46.00 | 46.00 | - | 9,979 |